Nongshim Holdings Co.,Ltd. - 072710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	79,200	76,100	76,100	80,800	76,100	16,791
August 14, 2025	82,100	81,000	81,000	82,700	80,500	6,177
August 13, 2025	83,400	82,100	82,100	84,000	81,700	5,125
August 12, 2025	82,800	83,400	83,400	83,900	82,300	7,004
August 11, 2025	84,000	82,800	82,800	84,000	82,200	4,725
August 08, 2025	83,500	84,000	84,000	84,900	82,700	10,280
August 07, 2025	82,600	83,400	83,400	83,600	82,100	5,012
August 06, 2025	81,400	82,600	82,600	83,000	80,700	6,452
August 05, 2025	80,200	81,100	81,100	81,300	80,200	4,619
August 04, 2025	78,500	80,200	80,200	80,700	77,800	7,596
August 01, 2025	82,600	78,500	78,500	82,600	78,100	13,303
July 31, 2025	82,600	82,500	82,500	82,700	81,800	5,311
July 30, 2025	82,500	82,600	82,600	82,800	81,600	5,347
July 29, 2025	81,600	82,500	82,500	82,500	80,400	6,631
July 28, 2025	83,600	81,600	81,600	83,600	80,700	10,640
July 25, 2025	81,900	83,600	83,600	83,900	81,700	7,911
July 24, 2025	85,300	81,900	81,900	86,200	81,500	18,317
July 23, 2025	83,800	84,800	84,800	84,800	82,500	10,422
July 22, 2025	85,200	83,900	83,900	85,200	82,800	10,267
July 21, 2025	84,000	85,300	85,300	85,500	82,700	11,733
July 18, 2025	86,200	84,900	84,900	86,200	83,800	9,105
July 17, 2025	86,000	86,300	86,300	86,300	84,000	10,693
July 16, 2025	87,100	85,900	85,900	88,000	85,800	9,314
July 15, 2025	88,300	87,900	87,900	88,300	86,800	8,144
July 14, 2025	87,800	87,600	87,600	87,900	86,200	11,518
July 11, 2025	88,800	87,900	87,900	89,200	87,100	10,190
July 10, 2025	86,700	88,700	88,700	89,500	86,100	17,366
July 09, 2025	85,500	86,700	86,700	86,900	85,100	9,789
July 08, 2025	83,100	85,400	85,400	85,400	82,200	11,980
July 07, 2025	81,800	83,500	83,500	84,500	81,500	14,986
July 04, 2025	84,600	81,900	81,900	84,600	81,900	10,258
July 03, 2025	85,700	84,600	84,600	86,200	83,500	10,356
July 02, 2025	86,700	85,600	85,600	87,200	83,600	10,800
July 01, 2025	81,200	85,900	85,900	87,100	81,000	37,252
June 30, 2025	80,600	81,000	81,000	81,300	80,400	6,391
June 27, 2025	81,400	81,100	81,100	82,000	80,000	6,894
June 26, 2025	83,700	81,400	81,400	83,800	80,200	12,900
June 25, 2025	82,600	83,600	83,600	84,900	82,600	14,742
June 24, 2025	82,000	82,400	82,400	82,900	81,300	11,041
June 23, 2025	83,400	81,800	81,800	83,400	81,200	9,506
June 20, 2025	83,500	83,400	83,400	83,500	82,300	7,965
June 19, 2025	83,900	83,500	83,500	84,300	82,900	8,381
June 18, 2025	83,700	83,500	83,500	84,600	82,800	9,462
June 17, 2025	83,500	83,700	83,700	84,600	82,900	13,404
June 16, 2025	82,400	83,500	83,500	83,900	81,100	14,337
June 13, 2025	84,000	82,200	82,200	84,000	80,600	26,918
June 12, 2025	84,800	84,000	84,000	85,200	83,700	14,488
June 11, 2025	85,600	84,000	84,000	85,900	83,500	26,838
June 10, 2025	86,300	84,900	84,900	87,400	83,700	28,885
June 09, 2025	82,000	85,600	85,600	87,200	81,600	58,208
June 05, 2025	81,000	80,100	80,100	81,500	79,000	32,642
June 04, 2025	77,200	78,800	78,800	80,100	76,500	47,291
June 02, 2025	78,000	75,500	75,500	78,300	74,700	20,181
May 30, 2025	79,000	78,000	78,000	80,100	77,200	25,831
May 29, 2025	74,900	78,500	78,500	78,800	74,400	33,092
May 28, 2025	73,500	74,600	74,600	75,000	73,500	15,831
May 27, 2025	73,100	73,400	73,400	73,900	72,800	5,983
May 26, 2025	73,000	73,100	73,100	73,500	72,500	4,331
May 23, 2025	72,600	73,000	73,000	73,600	72,500	5,520
May 22, 2025	72,300	72,800	72,800	73,200	72,100	5,428

Nongshim Holdings Co.,Ltd. (072710.KS) KSC